GeoVision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	65.200	65.600	64.300	65.300	65.300	1,680,639
2024-10-18	64.500	66.300	63.600	64.200	64.200	2,516,649
2024-10-17	61.800	63.500	61.800	63.000	63.000	1,203,583
2024-10-16	61.600	62.000	61.200	61.500	61.500	270,040
2024-10-15	62.700	62.900	61.400	61.600	61.600	496,336
2024-10-14	61.100	62.900	60.900	62.400	62.400	654,255
2024-10-11	61.600	61.800	60.600	60.700	60.700	534,043
2024-10-09	62.800	62.800	60.900	61.300	61.300	653,478
2024-10-08	63.200	63.200	61.800	62.200	62.200	528,700
2024-10-07	61.300	63.700	61.300	63.000	63.000	1,422,789
2024-10-04	61.000	61.700	60.700	60.800	60.800	792,686
2024-10-01	60.700	60.800	60.000	60.400	60.400	515,362
2024-09-30	61.700	61.700	60.300	60.400	60.400	868,136
2024-09-27	61.000	62.000	60.800	61.500	61.500	622,761
2024-09-26	62.300	62.400	61.200	61.200	61.200	512,806
2024-09-25	62.200	62.600	61.500	62.100	62.100	733,142
2024-09-24	61.600	62.200	61.300	61.900	61.900	753,479
2024-09-23	60.800	61.600	60.800	61.300	61.300	423,164
2024-09-20	62.100	62.200	60.800	60.800	60.800	632,377
2024-09-19	61.600	61.900	60.800	61.400	61.400	634,789
2024-09-18	62.100	62.700	61.200	61.300	61.300	647,927
2024-09-16	63.200	63.400	62.000	62.100	62.100	773,603
2024-09-13	60.900	63.700	60.600	63.200	63.200	2,199,105
2024-09-12	61.000	61.200	60.000	60.000	60.000	1,549,358
2024-09-11	64.500	64.500	60.500	60.500	60.500	4,234,736
2024-09-10	68.800	69.700	66.600	67.200	67.200	1,003,155
2024-09-09	66.500	68.300	66.300	68.100	68.100	622,346
2024-09-06	68.000	68.200	66.700	67.500	67.500	637,914
2024-09-05	68.000	70.100	67.400	67.400	67.400	1,108,004
2024-09-04	66.200	68.700	64.900	66.800	66.800	1,506,670
2024-09-03	71.000	72.100	69.700	69.800	69.800	1,287,886
2024-09-02	71.000	72.100	70.200	70.800	70.800	2,597,784
2024-08-30	67.300	71.100	67.200	70.600	70.600	2,960,993
2024-08-29	66.800	67.100	66.100	66.900	66.900	451,427
2024-08-28	67.100	67.200	66.400	66.900	66.900	488,643
2024-08-27	66.900	67.200	66.400	66.900	66.900	416,321
2024-08-26	67.400	67.800	66.600	66.600	66.600	729,026
2024-08-23	67.200	67.400	66.100	67.300	67.300	897,022
2024-08-22	68.400	68.500	67.200	67.400	67.400	905,247
2024-08-21	68.100	68.900	67.200	67.700	67.700	956,889
2024-08-20	67.200	68.500	66.600	67.800	67.800	1,206,341
2024-08-19	66.000	67.200	65.500	66.600	66.600	1,043,879
2024-08-16	65.200	66.300	65.000	65.500	65.500	1,295,256
2024-08-15	64.300	65.000	64.000	64.500	64.500	738,789
2024-08-14	65.500	65.500	64.100	64.500	64.500	969,904
2024-08-13	63.100	64.000	62.900	63.900	63.900	1,123,098
2024-08-12	63.700	63.900	62.300	62.400	62.400	883,018
2024-08-09	62.200	63.600	61.700	62.900	62.900	1,789,451
2024-08-08	59.600	62.200	59.200	61.200	61.200	3,329,185
2024-08-07	55.500	59.600	55.200	59.600	59.600	1,221,107
2024-08-06	56.300	56.800	50.700	54.200	54.200	2,386,767
2024-08-05	60.100	60.100	56.300	56.300	56.300	1,367,459
2024-08-02	63.800	64.500	62.100	62.500	62.500	889,971
2024-08-01	64.900	65.500	64.200	65.500	65.500	649,761
2024-07-31	63.000	64.500	62.900	63.300	63.300	598,486
2024-07-30	61.700	63.700	61.200	63.700	63.700	848,694
2024-07-29	65.500	65.600	61.700	61.700	61.700	1,059,656
2024-07-26	62.600	64.800	61.300	64.800	64.800	746,229
2024-07-23	65.600	66.400	65.100	65.400	65.400	630,935
2024-07-22	66.800	67.000	64.100	64.800	64.800	1,632,711

← NewerPage 9 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-04	1.2000 TWD
2021-07-27	1.0009 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.